Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG260116C00025000 | 2024-04-08 9:30AM EDT | 25.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STNG260116C00030000 | 2024-03-05 12:18PM EDT | 30.00 | 37.75 | 41.00 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| STNG260116C00035000 | 2024-06-10 9:30AM EDT | 35.00 | 46.11 | 46.50 | 51.50 | 0.00 | - | 6 | 11 | 67.90% |
| STNG260116C00040000 | 2024-06-18 9:39AM EDT | 40.00 | 39.00 | 42.00 | 47.00 | 0.00 | - | 1 | 12 | 62.11% |
| STNG260116C00045000 | 2024-06-10 10:46AM EDT | 45.00 | 37.30 | 38.00 | 42.50 | 0.00 | - | 15 | 65 | 56.73% |
| STNG260116C00050000 | 2024-06-24 12:34PM EDT | 50.00 | 36.70 | 34.10 | 38.40 | 0.00 | - | 1 | 72 | 53.43% |
| STNG260116C00055000 | 2024-05-29 9:33AM EDT | 55.00 | 30.42 | 30.60 | 34.90 | 0.00 | - | 3 | 405 | 52.25% |
| STNG260116C00057500 | 2024-06-24 12:23PM EDT | 57.50 | 30.15 | 28.60 | 32.90 | 0.00 | - | 1 | 2 | 50.50% |
| STNG260116C00060000 | 2024-06-24 12:46PM EDT | 60.00 | 28.40 | 27.30 | 30.90 | 0.00 | - | 2 | 28 | 48.72% |
| STNG260116C00062500 | 2024-06-18 10:13AM EDT | 62.50 | 23.60 | 25.00 | 29.50 | 0.00 | - | 1 | 1 | 48.87% |
| STNG260116C00065000 | 2024-05-24 11:02AM EDT | 65.00 | 25.60 | 22.60 | 25.90 | 0.00 | - | 1 | 17 | 41.92% |
| STNG260116C00067500 | 2024-06-20 10:32AM EDT | 67.50 | 22.30 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 47.94% |
| STNG260116C00070000 | 2024-06-20 10:47AM EDT | 70.00 | 21.00 | 20.10 | 24.90 | 0.00 | - | 1 | 59 | 46.99% |
| STNG260116C00075000 | 2024-06-25 2:08PM EDT | 75.00 | 19.27 | 19.10 | 21.40 | 0.00 | - | 1 | 53 | 43.96% |
| STNG260116C00080000 | 2024-06-21 3:46PM EDT | 80.00 | 16.65 | 16.70 | 19.40 | 0.00 | - | 2 | 2,617 | 44.48% |
| STNG260116C00082500 | 2024-05-21 10:04AM EDT | 82.50 | 16.30 | 13.60 | 16.70 | 0.00 | - | - | 6 | 40.25% |
| STNG260116C00085000 | 2024-05-20 9:30AM EDT | 85.00 | 14.90 | 11.40 | 13.90 | 0.00 | - | 2 | 798 | 35.79% |
| STNG260116C00090000 | 2024-06-24 10:23AM EDT | 90.00 | 12.60 | 12.70 | 15.00 | 0.00 | - | 1 | 982 | 42.90% |
| STNG260116C00095000 | 2024-06-17 1:43PM EDT | 95.00 | 7.80 | 10.10 | 12.40 | 0.00 | - | 100 | 517 | 40.48% |
| STNG260116C00100000 | 2024-05-20 12:41PM EDT | 100.00 | 9.90 | 6.00 | 8.70 | 0.00 | - | 1 | 23 | 34.90% |
| STNG260116C00105000 | 2024-06-11 9:30AM EDT | 105.00 | 5.80 | 6.50 | 9.90 | 0.00 | - | 1 | 12 | 40.92% |
| STNG260116C00110000 | 2024-06-11 11:41AM EDT | 110.00 | 4.76 | 5.60 | 7.60 | 0.00 | - | 1 | 8 | 37.91% |
| STNG260116C00115000 | 2024-06-25 2:08PM EDT | 115.00 | 5.53 | 3.70 | 6.40 | 0.00 | - | 1 | 12 | 37.24% |
| STNG260116C00120000 | 2024-06-17 2:54PM EDT | 120.00 | 3.50 | 3.30 | 6.80 | 0.00 | - | 3 | 29 | 40.61% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG260116P00025000 | 2024-02-13 4:55PM EDT | 25.00 | 1.01 | 0.00 | 5.00 | 0.00 | - | 29 | 54 | 81.57% |
| STNG260116P00035000 | 2024-02-28 10:48AM EDT | 35.00 | 2.60 | 1.25 | 1.95 | 0.00 | - | 60 | 61 | 53.46% |
| STNG260116P00037500 | 2024-03-08 4:01PM EDT | 37.50 | 2.80 | 1.60 | 2.35 | 0.00 | - | 75 | 75 | 52.83% |
| STNG260116P00040000 | 2024-03-19 3:07PM EDT | 40.00 | 2.65 | 0.95 | 2.85 | 0.00 | - | 3 | 1,678 | 55.23% |
| STNG260116P00042500 | 2024-03-08 4:01PM EDT | 42.50 | 3.90 | 2.65 | 3.30 | 0.00 | - | 50 | 120 | 52.26% |
| STNG260116P00045000 | 2024-05-24 1:16PM EDT | 45.00 | 1.40 | 0.00 | 1.75 | 0.00 | - | 4 | 1,911 | 41.11% |
| STNG260116P00047500 | 2024-05-09 3:37PM EDT | 47.50 | 2.40 | 0.00 | 2.45 | 0.00 | - | 4 | 4 | 42.44% |
| STNG260116P00050000 | 2024-05-09 3:35PM EDT | 50.00 | 3.16 | 0.00 | 2.50 | 0.00 | - | 4 | 507 | 39.69% |
| STNG260116P00055000 | 2024-04-09 9:45AM EDT | 55.00 | 6.50 | 2.95 | 4.70 | 0.00 | - | 1 | 503 | 43.69% |
| STNG260116P00060000 | 2024-02-23 2:41PM EDT | 60.00 | 10.70 | 7.40 | 8.50 | 0.00 | - | 330 | 373 | 50.87% |
| STNG260116P00065000 | 2024-05-17 3:42PM EDT | 65.00 | 6.00 | 5.80 | 7.30 | 0.00 | - | 1 | 29 | 40.12% |
| STNG260116P00067500 | 2024-04-29 2:39PM EDT | 67.50 | 10.90 | 5.50 | 7.80 | 0.00 | - | 1 | 12 | 38.45% |
| STNG260116P00070000 | 2024-06-18 10:10AM EDT | 70.00 | 7.40 | 5.70 | 7.60 | 0.00 | - | 1 | 51 | 34.69% |
| STNG260116P00072500 | 2024-06-11 1:39PM EDT | 72.50 | 8.60 | 5.80 | 9.30 | 0.00 | - | 1 | 2 | 36.32% |
| STNG260116P00075000 | 2024-06-20 10:49AM EDT | 75.00 | 9.20 | 7.30 | 10.30 | 0.00 | - | 35 | 63 | 35.74% |
| STNG260116P00077500 | 2024-06-25 2:08PM EDT | 77.50 | 10.19 | 9.50 | 11.50 | 0.00 | - | 1 | 4 | 35.53% |
| STNG260116P00080000 | 2024-02-12 1:03PM EDT | 80.00 | 20.70 | 18.60 | 21.30 | 0.00 | - | 13 | 26 | 53.74% |
| STNG260116P00090000 | 2024-02-28 3:31PM EDT | 90.00 | 28.40 | 22.30 | 26.30 | 0.00 | - | - | 1 | 53.52% |
© 2024 Yahoo. All rights reserved.